8309東証P貸借
業種 銀行業
三井住友トラストグループ 株価時系列データ
PTS
3,575
円
(23:55)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,937.0 (24/07/23) | 2,561.5 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,937.0 (24/07/23) | 2,694.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,768.0 | 3,769.0 | 3,576.0 | 3,600.0 | -143.0 | -3.8 | 9,198,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,554.0 | 1,576.5 | 1,491.2 | 1,544.0 | -33.5 | -2.1 | 10,195,600 |
| 4/10 | 1,532.5 | 1,611.5 | 1,509.5 | 1,577.5 | +53.5 | +3.5 | 12,917,000 |
| 4/3 | 1,621.5 | 1,662.5 | 1,500.5 | 1,524.0 | -176.5 | -10.4 | 16,773,400 |
| 3/27 | 1,391.7 | 1,764.5 | 1,378.0 | 1,700.5 | +258.8 | +18.0 | 20,879,600 |
| 3/19 | 1,348.7 | 1,465.7 | 1,316.7 | 1,441.7 | +93.2 | +6.9 | 18,194,800 |
| 3/13 | 1,614.0 | 1,636.5 | 1,309.0 | 1,348.5 | -335.5 | -19.9 | 24,107,000 |
| 3/6 | 1,813.0 | 1,864.0 | 1,664.5 | 1,684.0 | -166.0 | -9.0 | 16,537,600 |
| 2/28 | 1,927.0 | 1,970.0 | 1,826.0 | 1,850.0 | -176.5 | -8.7 | 13,654,600 |
| 2/21 | 1,992.5 | 2,039.0 | 1,978.5 | 2,026.5 | +15.0 | +0.8 | 8,162,200 |
| 2/14 | 2,037.0 | 2,074.0 | 2,000.0 | 2,011.5 | -38.0 | -1.9 | 5,901,600 |
| 2/7 | 2,016.0 | 2,078.5 | 1,984.5 | 2,049.5 | +8.0 | +0.4 | 8,359,000 |
| 1/31 | 2,008.5 | 2,080.0 | 2,000.0 | 2,041.5 | -22.5 | -1.1 | 9,243,800 |
| 1/24 | 2,100.0 | 2,105.0 | 2,059.5 | 2,064.0 | -16.5 | -0.8 | 5,528,600 |
| 1/17 | 2,114.0 | 2,123.5 | 2,068.0 | 2,080.5 | -58.0 | -2.7 | 7,240,000 |
| 1/10 | 2,133.5 | 2,161.5 | 2,101.0 | 2,138.5 | -30.0 | -1.4 | 7,776,200 |
| 12/30 | 2,175.0 | 2,181.5 | 2,159.5 | 2,168.5 | -22.0 | -1.0 | 1,007,600 |
| 12/27 | 2,176.0 | 2,194.0 | 2,153.5 | 2,190.5 | +7.5 | +0.3 | 4,430,000 |
| 12/20 | 2,142.5 | 2,209.0 | 2,135.5 | 2,183.0 | +35.5 | +1.7 | 11,474,600 |
| 12/13 | 2,130.0 | 2,158.0 | 2,071.0 | 2,147.5 | +36.5 | +1.7 | 11,901,600 |
| 12/6 | 2,090.0 | 2,134.5 | 2,073.5 | 2,111.0 | +17.5 | +0.8 | 8,583,200 |
| 11/29 | 2,123.5 | 2,142.5 | 2,082.0 | 2,093.5 | -21.0 | -1.0 | 8,915,000 |
| 11/22 | 2,082.0 | 2,146.0 | 2,069.0 | 2,114.5 | +23.0 | +1.1 | 9,189,800 |
| 11/15 | 2,067.5 | 2,115.0 | 2,048.0 | 2,091.5 | +21.5 | +1.0 | 9,404,200 |
| 11/8 | 2,049.0 | 2,084.0 | 2,022.5 | 2,070.0 | +79.5 | +4.0 | 9,387,800 |
| 11/1 | 1,985.0 | 2,030.5 | 1,961.5 | 1,990.5 | +9.0 | +0.5 | 10,288,000 |
| 10/25 | 1,930.5 | 1,983.0 | 1,925.5 | 1,981.5 | +60.0 | +3.1 | 6,001,000 |
| 10/18 | 1,900.0 | 1,948.0 | 1,896.0 | 1,921.5 | +51.0 | +2.7 | 8,432,200 |
| 10/11 | 1,890.0 | 1,897.5 | 1,818.5 | 1,870.5 | -14.5 | -0.8 | 10,981,000 |
| 10/4 | 1,956.0 | 1,980.0 | 1,868.5 | 1,885.0 | -81.0 | -4.1 | 12,300,800 |
| 9/27 | 1,980.0 | 2,013.5 | 1,945.5 | 1,966.0 | -27.0 | -1.4 | 11,008,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
